Cia DE Saneamento Basico Do Estado ADR (NY: SBS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	7.723	7.755	7.567	7.599	1,854,936	-0.08(-1.07%)
Sep 29, 2016	7.805	7.883	7.599	7.682	2,921,038	-0.13(-1.68%)
Sep 28, 2016	7.550	7.850	7.526	7.813	1,841,687	+0.27(+3.59%)
Sep 27, 2016	7.616	7.632	7.481	7.542	1,181,015	-0.01(-0.11%)
Sep 26, 2016	7.641	7.657	7.542	7.550	1,534,279	-0.19(-2.44%)
Sep 23, 2016	7.796	7.838	7.665	7.739	2,173,515	-0.10(-1.26%)
Sep 22, 2016	7.879	7.961	7.755	7.838	1,114,795	+0.06(+0.74%)
Sep 21, 2016	7.517	7.796	7.517	7.780	1,843,324	+0.37(+4.98%)
Sep 20, 2016	7.452	7.460	7.366	7.411	1,205,855	+0.03(+0.44%)
Sep 19, 2016	7.362	7.427	7.312	7.378	1,635,998	+0.07(+0.90%)
Sep 16, 2016	7.255	7.345	7.189	7.312	5,113,890	-0.05(-0.67%)
Sep 15, 2016	7.173	7.378	7.107	7.362	1,602,938	+0.23(+3.22%)
Sep 14, 2016	7.009	7.160	6.996	7.132	1,569,997	+0.13(+1.88%)
Sep 13, 2016	7.148	7.259	6.951	7.000	2,628,607	-0.30(-4.05%)
Sep 12, 2016	7.263	7.624	7.197	7.296	4,920,744	-0.02(-0.34%)
Sep 09, 2016	7.632	7.657	7.312	7.320	2,469,614	-0.56(-7.08%)
Sep 08, 2016	7.993	8.067	7.866	7.879	1,829,555	-0.09(-1.13%)
Sep 07, 2016	7.895	8.010	7.866	7.969	1,213,515	+0.06(+0.73%)
Sep 06, 2016	7.829	7.928	7.743	7.911	1,861,333	+0.12(+1.58%)
Sep 02, 2016	7.427	7.788	7.788	7.788	2,760,392	+0.47(+6.39%)
Sep 01, 2016	7.411	7.411	7.247	7.320	1,860,025	-0.11(-1.44%)
Aug 31, 2016	7.534	7.608	7.353	7.427	2,618,248	+0.12(+1.69%)
Aug 30, 2016	7.370	7.435	7.217	7.304	1,349,179	-0.11(-1.55%)
Aug 29, 2016	7.271	7.468	7.263	7.419	2,666,518	+0.22(+3.08%)
Aug 26, 2016	7.370	7.501	7.148	7.197	2,591,403	-0.10(-1.35%)
Aug 25, 2016	7.337	7.370	7.279	7.296	1,726,103	-0.07(-1.00%)
Aug 24, 2016	7.304	7.398	7.230	7.370	1,129,020	+0.00(+0.00%)
Aug 23, 2016	7.460	7.505	7.370	7.370	1,426,090	-0.07(-0.88%)
Aug 22, 2016	7.427	7.526	7.411	7.435	1,247,651	-0.04(-0.55%)
Aug 19, 2016	7.526	7.542	7.411	7.476	929,469	-0.09(-1.19%)
Aug 18, 2016	7.632	7.641	7.485	7.567	1,675,739	-0.04(-0.54%)
Aug 17, 2016	7.591	7.657	7.411	7.608	2,957,127	-0.04(-0.54%)
Aug 16, 2016	7.895	7.961	7.649	7.649	2,341,028	-0.10(-1.27%)
Aug 15, 2016	7.698	7.784	7.509	7.747	3,071,299	+0.22(+2.94%)
Aug 12, 2016	7.706	7.780	7.481	7.526	2,397,350	-0.25(-3.27%)
Aug 11, 2016	7.567	7.788	7.567	7.780	1,812,501	+0.14(+1.83%)
Aug 10, 2016	7.608	7.698	7.583	7.641	2,048,613	+0.07(+0.98%)
Aug 09, 2016	7.501	7.624	7.493	7.567	2,439,667	+0.03(+0.44%)
Aug 08, 2016	7.550	7.645	7.396	7.534	3,103,874	-0.16(-2.13%)
Aug 05, 2016	7.682	7.723	7.550	7.698	3,156,008	+0.18(+2.40%)
Aug 04, 2016	7.329	7.542	7.288	7.517	2,678,068	+0.21(+2.81%)
Aug 03, 2016	7.025	7.337	7.000	7.312	2,485,034	+0.11(+1.48%)
Aug 02, 2016	7.419	7.435	7.140	7.206	3,398,809	-0.22(-2.98%)
Aug 01, 2016	7.632	7.632	7.386	7.427	4,061,084	-0.32(-4.13%)
Jul 29, 2016	7.657	7.764	7.538	7.747	1,964,874	+0.13(+1.72%)
Jul 28, 2016	7.682	7.706	7.595	7.616	5,458,991	-0.03(-0.43%)
Jul 27, 2016	7.698	7.747	7.591	7.649	1,788,173	-0.06(-0.75%)
Jul 26, 2016	7.780	7.801	7.673	7.706	4,056,061	-0.07(-0.95%)
Jul 25, 2016	7.796	7.809	7.706	7.780	6,756,076	-0.09(-1.15%)
Jul 22, 2016	7.550	7.875	7.509	7.870	5,998,930	+0.35(+4.69%)
Jul 21, 2016	7.501	7.543	7.452	7.517	1,431,793	-0.02(-0.33%)
Jul 20, 2016	7.468	7.558	7.427	7.542	1,470,973	+0.04(+0.55%)
Jul 19, 2016	7.411	7.517	7.386	7.501	1,320,372	+0.09(+1.22%)
Jul 18, 2016	7.288	7.444	7.288	7.411	1,587,630	+0.06(+0.78%)
Jul 15, 2016	7.526	7.526	7.296	7.353	1,631,267	-0.25(-3.24%)
Jul 14, 2016	7.616	7.690	7.567	7.599	4,042,827	+0.11(+1.42%)
Jul 13, 2016	7.427	7.526	7.411	7.493	2,622,962	+0.07(+0.88%)
Jul 12, 2016	7.517	7.583	7.427	7.427	2,953,007	+0.02(+0.22%)
Jul 11, 2016	7.337	7.468	7.329	7.411	2,562,856	+0.10(+1.35%)
Jul 08, 2016	7.099	7.353	7.046	7.312	2,354,306	+0.39(+5.57%)
Jul 07, 2016	7.115	7.115	6.918	6.927	3,047,358	-0.21(-2.88%)
Jul 06, 2016	7.140	7.181	7.115	7.132	3,055,060	-0.05(-0.69%)
Jul 05, 2016	7.165	7.263	7.107	7.181	2,474,720	-0.17(-2.34%)